Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	177.00p on 25-05-2026 at 04:45:14
Change	0.00p 0%
Buy	177.50p
Sell	176.90p

Last Trade:	Sell 33.00 at 177.00p
Day's Volume:	0
Last Close:	177.00p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.22b
VWAP:	0.00p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	33	177.00p	SI Trade	16:40:25 - 22-May-26
Sell*	2,824	177.00p	SI Trade	16:35:18 - 22-May-26
Sell*	595,969	177.00p	Uncrossing Trade	16:35:18 - 22-May-26
Buy*	800	177.10p	Automatic Execution	16:30:00 - 22-May-26
Sell*	12	176.90p	SI Trade	16:29:01 - 22-May-26
Sell*	919	177.00p	Automatic Execution	16:25:24 - 22-May-26
Sell*	1,161	177.00p	Automatic Execution	16:25:24 - 22-May-26
Buy*	467	177.10p	Automatic Execution	16:25:17 - 22-May-26
Buy*	1,637	177.10p	Automatic Execution	16:25:17 - 22-May-26
Buy*	269	177.10p	SI Trade	16:24:54 - 22-May-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058
15th May 2026 (Fri)	170.00	173.10	169.60	173.10	3,997,987
14th May 2026 (Thu)	167.00	173.50	167.00	173.00	4,600,710
13th May 2026 (Wed)	174.50	174.50	167.00	170.30	3,296,380
12th May 2026 (Tue)	173.00	173.10	169.70	170.00	3,865,637
11th May 2026 (Mon)	166.70	175.30	166.70	175.00	1,527,580
8th May 2026 (Fri)	173.10	177.20	172.50	174.90	1,907,977
7th May 2026 (Thu)	168.20	174.10	168.20	173.50	2,004,997
6th May 2026 (Wed)	170.20	174.90	170.20	172.50	5,932,354
5th May 2026 (Tue)	169.20	172.80	168.00	169.10	3,092,185
4th May 2026 (Mon)	171.70	171.70	171.70	171.70	0
1st May 2026 (Fri)	171.10	173.90	171.10	171.70	1,466,583
30th Apr 2026 (Thu)	171.60	174.40	170.70	173.80	4,736,456
29th Apr 2026 (Wed)	170.40	171.70	169.40	170.10	1,925,366
28th Apr 2026 (Tue)	172.00	172.70	168.20	171.20	4,131,730
27th Apr 2026 (Mon)	174.80	176.00	174.00	174.20	1,728,132

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
18th May 2026 7:00 am	RNS	Transaction in Own Shares
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
11th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding

See more Mitie regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79